| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.44 |
22.85 |
22.42 |
22.59 |
4,581.7K |
| 09:35 |
22.59 |
22.69 |
22.39 |
22.47 |
2,329.8K |
| 09:40 |
22.47 |
22.54 |
22.41 |
22.44 |
1,807.7K |
| 09:45 |
22.43 |
22.47 |
22.37 |
22.42 |
1,509.8K |
| 09:50 |
22.42 |
22.43 |
22.22 |
22.31 |
1,495.1K |
| 09:55 |
22.32 |
22.33 |
22.23 |
22.23 |
1,005.4K |
| 10:00 |
22.22 |
22.23 |
22.14 |
22.23 |
2,496.1K |
| 10:05 |
22.24 |
22.28 |
22.18 |
22.22 |
905.1K |
| 10:10 |
22.22 |
22.31 |
22.17 |
22.17 |
915.4K |
| 10:15 |
22.18 |
22.24 |
22.16 |
22.16 |
776.4K |
| 10:20 |
22.16 |
22.16 |
22.10 |
22.13 |
1,049.2K |
| 10:25 |
22.12 |
22.25 |
22.12 |
22.22 |
660.8K |
| 10:30 |
22.23 |
22.23 |
22.15 |
22.16 |
555.6K |
| 10:35 |
22.16 |
22.18 |
22.12 |
22.13 |
596.2K |
| 10:40 |
22.13 |
22.16 |
22.11 |
22.14 |
736.4K |
| 10:45 |
22.16 |
22.24 |
22.13 |
22.16 |
393.2K |
| 10:50 |
22.16 |
22.17 |
22.14 |
22.16 |
334.0K |
| 10:55 |
22.17 |
22.23 |
22.15 |
22.20 |
368.9K |
| 11:00 |
22.20 |
22.27 |
22.19 |
22.20 |
396.1K |
| 11:05 |
22.20 |
22.20 |
22.10 |
22.12 |
858.8K |
| 11:10 |
22.12 |
22.12 |
22.07 |
22.07 |
897.4K |
| 11:15 |
22.07 |
22.09 |
22.02 |
22.03 |
963.6K |
| 11:20 |
22.03 |
22.06 |
22.01 |
22.04 |
687.1K |
| 11:25 |
22.04 |
22.05 |
22.02 |
22.05 |
425.6K |
| 11:30 |
22.05 |
22.05 |
22.05 |
22.05 |
8.5K |
| 13:00 |
22.05 |
22.07 |
22.00 |
22.00 |
855.5K |
| 13:05 |
22.00 |
22.00 |
21.90 |
21.99 |
1,824.5K |
| 13:10 |
22.00 |
22.00 |
21.90 |
21.90 |
862.5K |
| 13:15 |
21.91 |
21.91 |
21.57 |
21.64 |
4,123.3K |
| 13:20 |
21.66 |
21.66 |
21.50 |
21.65 |
2,652.8K |
| 13:25 |
21.65 |
21.65 |
21.43 |
21.49 |
2,471.5K |
| 13:30 |
21.49 |
21.50 |
21.35 |
21.37 |
2,215.7K |
| 13:35 |
21.36 |
21.46 |
21.34 |
21.36 |
1,911.4K |
| 13:40 |
21.36 |
21.44 |
21.26 |
21.26 |
1,875.2K |
| 13:45 |
21.28 |
21.41 |
21.26 |
21.40 |
1,753.9K |
| 13:50 |
21.41 |
21.43 |
21.34 |
21.40 |
1,015.5K |
| 13:55 |
21.40 |
21.41 |
21.38 |
21.39 |
498.9K |
| 14:00 |
21.40 |
21.40 |
21.30 |
21.32 |
774.0K |
| 14:05 |
21.33 |
21.40 |
21.30 |
21.38 |
982.3K |
| 14:10 |
21.39 |
21.40 |
21.36 |
21.37 |
395.7K |
| 14:15 |
21.37 |
21.38 |
21.33 |
21.34 |
579.3K |
| 14:20 |
21.33 |
21.45 |
21.33 |
21.36 |
924.5K |
| 14:25 |
21.37 |
21.39 |
21.36 |
21.39 |
553.3K |
| 14:30 |
21.38 |
21.46 |
21.37 |
21.39 |
999.9K |
| 14:35 |
21.39 |
21.42 |
21.38 |
21.38 |
1,036.2K |
| 14:40 |
21.38 |
21.39 |
21.34 |
21.39 |
1,125.1K |
| 14:45 |
21.38 |
21.41 |
21.38 |
21.40 |
1,262.8K |
| 14:50 |
21.40 |
21.53 |
21.40 |
21.49 |
1,713.8K |
| 14:55 |
21.49 |
21.56 |
21.48 |
21.52 |
1,351.6K |
| 15:40 |
21.53 |
21.53 |
21.53 |
21.53 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
21.00 |
21.00 |
20.08 |
20.08 |
31.6M |
| 2025-09-25 |
21.35 |
21.80 |
21.01 |
21.04 |
46.4M |
| 2025-09-24 |
20.60 |
21.74 |
19.90 |
21.60 |
72.5M |
| 2025-09-23 |
21.22 |
22.17 |
20.00 |
20.89 |
70.7M |
| 2025-09-22 |
22.38 |
22.88 |
21.25 |
21.53 |
61.3M |
| 2025-09-19 |
23.13 |
23.43 |
22.33 |
22.47 |
51.0M |
| 2025-09-18 |
24.88 |
25.34 |
23.00 |
23.48 |
90.0M |
| 2025-09-17 |
25.12 |
25.30 |
24.54 |
24.65 |
62.5M |
| 2025-09-16 |
24.38 |
25.36 |
24.05 |
25.02 |
85.1M |
| 2025-09-15 |
23.90 |
24.83 |
23.88 |
24.38 |
67.8M |
| 2025-09-12 |
23.57 |
24.38 |
23.16 |
24.00 |
85.0M |
| 2025-09-11 |
22.61 |
23.31 |
21.88 |
23.20 |
69.8M |
| 2025-09-10 |
22.46 |
23.82 |
22.30 |
22.92 |
66.4M |
| 2025-09-09 |
23.73 |
23.86 |
22.30 |
22.49 |
78.8M |
| 2025-09-08 |
22.50 |
24.54 |
22.20 |
23.86 |
85.2M |
| 2025-09-05 |
24.21 |
24.40 |
22.49 |
23.20 |
108.3M |
| 2025-09-04 |
23.50 |
25.93 |
23.06 |
24.99 |
118.2M |
| 2025-09-03 |
23.62 |
25.00 |
23.60 |
23.73 |
85.7M |
| 2025-09-02 |
25.19 |
26.87 |
24.00 |
24.35 |
152.7M |
| 2025-09-01 |
22.78 |
25.19 |
22.65 |
25.19 |
127.2M |
| 2025-08-29 |
23.87 |
23.88 |
22.88 |
22.90 |
76.4M |
| 2025-08-28 |
22.06 |
23.10 |
21.84 |
22.96 |
85.8M |
| 2025-08-27 |
23.51 |
24.20 |
22.71 |
22.72 |
89.8M |
| 2025-08-26 |
23.57 |
24.22 |
23.24 |
23.33 |
62.5M |
| 2025-08-25 |
23.08 |
24.19 |
23.01 |
23.80 |
97.2M |
| 2025-08-22 |
23.00 |
23.11 |
22.57 |
22.90 |
59.5M |
| 2025-08-21 |
22.88 |
23.63 |
22.78 |
23.03 |
73.2M |
| 2025-08-20 |
24.48 |
25.43 |
22.70 |
23.05 |
125.6M |
| 2025-08-19 |
25.79 |
27.17 |
24.68 |
24.84 |
147.8M |
| 2025-08-18 |
26.10 |
27.65 |
25.67 |
26.70 |
174.1M |
| 2025-08-15 |
26.71 |
27.41 |
25.79 |
26.67 |
175.9M |
| 2025-08-14 |
23.78 |
24.92 |
23.30 |
24.92 |
107.1M |
| 2025-08-13 |
21.11 |
22.65 |
20.66 |
22.65 |
146.9M |
| 2025-08-12 |
18.15 |
20.59 |
18.15 |
20.59 |
159.7M |
| 2025-08-11 |
17.49 |
19.36 |
17.15 |
18.72 |
147.6M |
| 2025-08-08 |
19.22 |
19.22 |
17.55 |
17.60 |
172.4M |
| 2025-08-07 |
15.77 |
17.47 |
15.71 |
17.47 |
125.3M |
| 2025-08-06 |
16.23 |
16.23 |
15.69 |
15.88 |
106.1M |
| 2025-08-05 |
14.96 |
16.23 |
14.75 |
16.23 |
105.0M |
| 2025-08-04 |
14.67 |
14.87 |
14.07 |
14.75 |
56.7M |
| 2025-08-01 |
15.00 |
15.68 |
14.90 |
14.92 |
81.9M |
| 2025-07-31 |
14.50 |
15.61 |
14.17 |
15.34 |
76.6M |
| 2025-07-30 |
14.18 |
14.56 |
14.08 |
14.24 |
34.5M |
| 2025-07-29 |
14.54 |
14.55 |
14.20 |
14.25 |
30.6M |
| 2025-07-28 |
14.40 |
14.76 |
14.34 |
14.60 |
30.2M |
| 2025-07-25 |
14.65 |
14.90 |
14.50 |
14.52 |
32.5M |
| 2025-07-24 |
14.88 |
14.98 |
14.50 |
14.77 |
40.5M |
| 2025-07-23 |
14.74 |
15.25 |
14.63 |
14.73 |
55.9M |
| 2025-07-22 |
14.65 |
15.25 |
14.35 |
15.05 |
73.9M |
| 2025-07-21 |
14.16 |
14.88 |
14.02 |
14.57 |
44.7M |
| 2025-07-18 |
14.88 |
15.23 |
14.55 |
14.56 |
55.7M |
| 2025-07-17 |
14.06 |
14.44 |
14.00 |
14.39 |
50.9M |
| 2025-07-16 |
13.88 |
14.01 |
13.72 |
13.94 |
31.0M |
| 2025-07-15 |
14.68 |
14.75 |
13.70 |
13.95 |
55.1M |
| 2025-07-14 |
14.60 |
14.62 |
14.26 |
14.49 |
35.1M |
| 2025-07-11 |
14.42 |
14.78 |
14.35 |
14.55 |
43.8M |
| 2025-07-10 |
14.38 |
14.86 |
14.09 |
14.59 |
59.1M |
| 2025-07-09 |
15.06 |
15.25 |
14.61 |
14.61 |
71.8M |
| 2025-07-08 |
15.01 |
15.49 |
14.80 |
15.21 |
82.9M |
| 2025-07-07 |
15.74 |
16.23 |
15.15 |
15.17 |
120.9M |
| 2025-07-04 |
16.29 |
16.85 |
15.80 |
15.93 |
149.8M |
| 2025-07-03 |
15.16 |
15.68 |
14.88 |
15.32 |
111.8M |
| 2025-07-02 |
15.71 |
16.61 |
14.89 |
15.00 |
160.4M |
| 2025-07-01 |
14.06 |
15.68 |
14.00 |
15.68 |
82.5M |
| 2025-06-30 |
13.62 |
14.25 |
13.25 |
14.25 |
126.5M |
| 2025-06-27 |
12.85 |
13.10 |
12.60 |
12.95 |
57.0M |
| 2025-06-26 |
13.21 |
13.47 |
12.96 |
12.96 |
74.7M |
| 2025-06-25 |
13.02 |
13.79 |
12.63 |
13.54 |
99.6M |
| 2025-06-24 |
12.95 |
13.47 |
12.75 |
13.14 |
102.6M |
| 2025-06-23 |
12.50 |
13.26 |
12.40 |
12.94 |
109.9M |
| 2025-06-20 |
13.96 |
14.34 |
12.84 |
13.05 |
153.4M |
| 2025-06-19 |
12.29 |
13.59 |
12.00 |
13.59 |
132.3M |
| 2025-06-18 |
13.09 |
13.90 |
12.34 |
12.35 |
153.0M |
| 2025-06-17 |
12.64 |
12.64 |
12.64 |
12.64 |
24.1M |
| 2025-06-16 |
11.49 |
11.98 |
11.41 |
11.49 |
70.2M |
| 2025-06-13 |
11.45 |
11.53 |
10.82 |
10.97 |
49.1M |
| 2025-06-12 |
11.04 |
11.98 |
11.00 |
11.50 |
64.9M |
| 2025-06-11 |
11.40 |
11.49 |
11.08 |
11.13 |
46.0M |
| 2025-06-10 |
11.57 |
12.08 |
11.21 |
11.39 |
65.9M |
| 2025-06-09 |
11.41 |
11.75 |
11.34 |
11.57 |
56.1M |
| 2025-06-06 |
11.39 |
11.70 |
11.17 |
11.61 |
76.1M |
| 2025-06-05 |
11.65 |
11.74 |
11.27 |
11.39 |
54.5M |
| 2025-06-04 |
11.89 |
12.04 |
11.56 |
11.62 |
74.8M |
| 2025-06-03 |
11.62 |
12.77 |
11.45 |
12.12 |
131.3M |
| 2025-05-30 |
10.56 |
11.62 |
10.52 |
11.62 |
125.8M |
| 2025-05-29 |
10.26 |
10.69 |
10.23 |
10.56 |
40.3M |
| 2025-05-28 |
10.27 |
10.50 |
10.17 |
10.37 |
33.3M |
| 2025-05-27 |
10.42 |
10.42 |
10.15 |
10.27 |
28.4M |
| 2025-05-26 |
10.19 |
10.68 |
10.01 |
10.42 |
36.8M |
| 2025-05-23 |
10.28 |
10.55 |
10.16 |
10.20 |
41.0M |
| 2025-05-22 |
10.30 |
10.84 |
10.18 |
10.33 |
52.8M |
| 2025-05-21 |
10.90 |
11.73 |
10.55 |
10.55 |
85.5M |
| 2025-05-20 |
10.10 |
10.70 |
9.98 |
10.70 |
50.0M |
| 2025-05-19 |
10.15 |
10.28 |
10.00 |
10.20 |
36.7M |
| 2025-05-16 |
10.08 |
10.10 |
9.90 |
9.99 |
26.3M |
| 2025-05-15 |
10.10 |
10.29 |
9.89 |
10.08 |
38.9M |
| 2025-05-14 |
10.18 |
10.55 |
10.12 |
10.18 |
56.0M |
| 2025-05-13 |
10.13 |
10.78 |
9.93 |
10.27 |
65.6M |
| 2025-05-12 |
10.00 |
10.15 |
9.76 |
9.94 |
44.5M |
| 2025-05-09 |
10.08 |
10.18 |
9.68 |
9.69 |
44.4M |
| 2025-05-08 |
10.02 |
10.59 |
10.00 |
10.02 |
78.2M |
| 2025-05-07 |
9.88 |
10.59 |
9.88 |
10.11 |
103.4M |
| 2025-05-06 |
9.40 |
9.75 |
9.33 |
9.63 |
46.3M |
| 2025-04-30 |
8.96 |
9.36 |
8.96 |
9.16 |
31.1M |
| 2025-04-29 |
8.76 |
9.06 |
8.63 |
8.96 |
23.3M |
| 2025-04-28 |
8.78 |
8.89 |
8.55 |
8.72 |
21.5M |
| 2025-04-25 |
8.96 |
9.20 |
8.90 |
8.91 |
21.6M |
| 2025-04-24 |
9.10 |
9.15 |
8.78 |
8.79 |
24.1M |
| 2025-04-23 |
9.10 |
9.16 |
9.00 |
9.08 |
20.3M |
| 2025-04-22 |
9.15 |
9.20 |
8.99 |
9.02 |
25.2M |
| 2025-04-21 |
9.16 |
9.34 |
8.95 |
9.25 |
33.6M |
| 2025-04-18 |
8.96 |
9.47 |
8.76 |
9.21 |
45.6M |
| 2025-04-17 |
8.87 |
9.19 |
8.83 |
8.90 |
31.0M |
| 2025-04-16 |
8.83 |
9.51 |
8.71 |
9.11 |
48.7M |
| 2025-04-15 |
8.93 |
8.93 |
8.74 |
8.85 |
16.1M |
| 2025-04-14 |
8.90 |
9.05 |
8.80 |
8.91 |
28.1M |
| 2025-04-11 |
8.58 |
9.01 |
8.50 |
8.77 |
32.2M |
| 2025-04-10 |
8.60 |
8.87 |
8.53 |
8.74 |
39.4M |
| 2025-04-09 |
8.16 |
8.62 |
7.55 |
8.48 |
47.3M |
| 2025-04-08 |
8.30 |
8.66 |
8.21 |
8.39 |
40.8M |
| 2025-04-07 |
8.82 |
9.02 |
8.49 |
8.49 |
24.6M |
| 2025-04-03 |
9.42 |
9.78 |
9.30 |
9.43 |
35.4M |
| 2025-04-02 |
9.66 |
9.95 |
9.57 |
9.58 |
64.6M |
| 2025-04-01 |
9.58 |
10.33 |
9.43 |
10.04 |
93.3M |
| 2025-03-31 |
9.04 |
9.58 |
8.84 |
9.39 |
52.0M |
| 2025-03-28 |
9.38 |
9.39 |
9.14 |
9.14 |
29.5M |
| 2025-03-27 |
9.55 |
9.60 |
9.32 |
9.41 |
32.9M |
| 2025-03-26 |
9.55 |
9.72 |
9.45 |
9.57 |
43.8M |
| 2025-03-25 |
9.59 |
10.08 |
9.59 |
9.59 |
99.3M |
| 2025-03-24 |
10.65 |
10.95 |
10.65 |
10.65 |
18.1M |
| 2025-03-21 |
12.83 |
12.85 |
11.82 |
11.83 |
88.0M |
| 2025-03-20 |
11.98 |
13.29 |
11.78 |
12.44 |
143.6M |
| 2025-03-19 |
11.15 |
12.29 |
11.13 |
12.29 |
132.6M |
| 2025-03-18 |
11.03 |
11.28 |
10.84 |
11.17 |
60.3M |
| 2025-03-17 |
11.16 |
11.32 |
10.85 |
10.91 |
55.0M |
| 2025-03-14 |
11.57 |
11.60 |
10.90 |
11.24 |
80.6M |
| 2025-03-13 |
11.29 |
11.93 |
11.12 |
11.42 |
133.3M |
| 2025-03-12 |
10.40 |
11.41 |
10.27 |
11.41 |
103.1M |
| 2025-03-11 |
9.88 |
11.10 |
9.87 |
10.37 |
56.2M |
| 2025-03-10 |
10.48 |
10.55 |
10.06 |
10.18 |
41.7M |
| 2025-03-07 |
10.24 |
10.50 |
10.04 |
10.15 |
42.5M |
| 2025-03-06 |
9.88 |
10.47 |
9.82 |
10.35 |
56.4M |
| 2025-03-05 |
9.98 |
10.09 |
9.72 |
9.85 |
29.5M |
| 2025-03-04 |
9.42 |
9.94 |
9.35 |
9.88 |
36.1M |
| 2025-03-03 |
9.50 |
9.71 |
9.28 |
9.53 |
28.8M |
| 2025-02-28 |
9.85 |
9.90 |
9.35 |
9.36 |
37.5M |
| 2025-02-27 |
10.08 |
10.27 |
9.75 |
9.99 |
47.3M |
| 2025-02-26 |
10.41 |
10.63 |
10.00 |
10.11 |
81.1M |
| 2025-02-25 |
10.32 |
11.28 |
10.23 |
10.85 |
71.4M |
| 2025-02-24 |
10.72 |
10.80 |
10.37 |
10.55 |
46.0M |
| 2025-02-21 |
10.59 |
10.84 |
10.47 |
10.68 |
84.8M |
| 2025-02-20 |
10.35 |
11.17 |
10.34 |
10.88 |
122.2M |
| 2025-02-19 |
9.90 |
10.28 |
9.81 |
10.15 |
48.1M |
| 2025-02-18 |
10.63 |
10.88 |
9.96 |
9.97 |
67.7M |
| 2025-02-17 |
10.54 |
11.04 |
10.25 |
10.37 |
82.4M |
| 2025-02-14 |
9.81 |
10.55 |
9.78 |
10.26 |
79.6M |
| 2025-02-13 |
10.05 |
10.09 |
9.81 |
9.82 |
45.1M |
| 2025-02-12 |
9.86 |
10.30 |
9.70 |
10.09 |
64.0M |
| 2025-02-11 |
10.26 |
10.46 |
9.83 |
9.92 |
121.7M |
| 2025-02-10 |
9.18 |
10.01 |
9.14 |
10.01 |
51.1M |
| 2025-02-07 |
8.88 |
9.19 |
8.81 |
9.10 |
56.7M |
| 2025-02-06 |
8.60 |
8.85 |
8.54 |
8.85 |
38.5M |
| 2025-02-05 |
8.33 |
8.70 |
8.33 |
8.69 |
39.9M |
| 2025-01-27 |
8.32 |
8.45 |
8.25 |
8.28 |
20.8M |
| 2025-01-24 |
8.26 |
8.32 |
8.11 |
8.30 |
21.0M |
| 2025-01-23 |
8.50 |
8.63 |
8.24 |
8.24 |
28.3M |
| 2025-01-22 |
8.45 |
8.63 |
8.34 |
8.38 |
24.7M |
| 2025-01-21 |
8.65 |
8.67 |
8.34 |
8.48 |
27.0M |
| 2025-01-20 |
8.66 |
8.71 |
8.46 |
8.59 |
22.9M |
| 2025-01-17 |
8.80 |
8.80 |
8.53 |
8.59 |
30.6M |
| 2025-01-16 |
8.82 |
8.97 |
8.66 |
8.80 |
43.4M |
| 2025-01-15 |
8.61 |
9.19 |
8.59 |
8.83 |
60.0M |
| 2025-01-14 |
8.15 |
8.87 |
8.15 |
8.75 |
57.0M |
| 2025-01-13 |
8.50 |
8.89 |
8.28 |
8.38 |
41.5M |
| 2025-01-10 |
8.95 |
9.03 |
8.20 |
8.20 |
51.0M |
| 2025-01-09 |
8.71 |
9.15 |
8.71 |
8.76 |
75.2M |
| 2025-01-08 |
8.52 |
9.12 |
8.50 |
9.12 |
103.8M |
| 2025-01-07 |
8.38 |
8.38 |
8.02 |
8.29 |
32.6M |
| 2025-01-06 |
8.18 |
8.55 |
8.18 |
8.38 |
38.0M |
| 2025-01-03 |
8.08 |
8.34 |
7.90 |
8.11 |
41.0M |
| 2025-01-02 |
7.97 |
8.21 |
7.78 |
8.03 |
29.2M |